11.59
+0.53(+4.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.71 | 11.06 | 11.06 | 11.2 | 10.62 | 42.28M |
| September 04, 2025 | 10.56 | 10.69 | 10.69 | 10.79 | 10.55 | 23.76M |
| September 03, 2025 | 10.61 | 10.6 | 10.6 | 10.67 | 10.45 | 16.46M |
| September 02, 2025 | 10.58 | 10.56 | 10.56 | 10.67 | 10.44 | 20.83M |
| September 01, 2025 | 10.44 | 10.62 | 10.62 | 10.79 | 10.38 | 30.42M |
| August 29, 2025 | 10.29 | 10.3 | 10.3 | 10.38 | 10.25 | 12.1M |
| August 28, 2025 | 10.23 | 10.29 | 10.29 | 10.32 | 10.08 | 14.39M |
| August 27, 2025 | 10.34 | 10.23 | 10.23 | 10.45 | 10.23 | 15.56M |
| August 26, 2025 | 10.39 | 10.35 | 10.35 | 10.4 | 10.29 | 11.69M |
| August 25, 2025 | 10.29 | 10.38 | 10.38 | 10.5 | 10.23 | 22.45M |
| August 22, 2025 | 10.17 | 10.23 | 10.23 | 10.23 | 10.12 | 12.71M |
| August 21, 2025 | 10.15 | 10.17 | 10.17 | 10.23 | 10.11 | 12.08M |
| August 20, 2025 | 10.1 | 10.16 | 10.16 | 10.16 | 10.05 | 8.94M |
| August 19, 2025 | 10.17 | 10.11 | 10.11 | 10.18 | 10.09 | 8.99M |
| August 18, 2025 | 10.11 | 10.16 | 10.16 | 10.2 | 10.08 | 10.6M |
| August 15, 2025 | 10.03 | 10.1 | 10.1 | 10.11 | 10.01 | 8.46M |
| August 14, 2025 | 10.14 | 10.04 | 10.04 | 10.16 | 10.01 | 10.38M |
| August 13, 2025 | 10.09 | 10.15 | 10.15 | 10.16 | 10.05 | 11.05M |
| August 12, 2025 | 10.25 | 10.1 | 10.1 | 10.25 | 10.09 | 11.69M |
| August 11, 2025 | 10.25 | 10.22 | 10.22 | 10.26 | 10.11 | 11.35M |
| August 08, 2025 | 10.18 | 10.24 | 10.24 | 10.26 | 10.16 | 9.74M |
| August 07, 2025 | 10.13 | 10.2 | 10.2 | 10.2 | 10.1 | 8.41M |
| August 06, 2025 | 10.13 | 10.13 | 10.13 | 10.14 | 10.07 | 7.7M |
| August 05, 2025 | 10.1 | 10.11 | 10.11 | 10.12 | 10.05 | 8.52M |
| August 04, 2025 | 10.11 | 10.09 | 10.09 | 10.12 | 10.02 | 7.47M |
| August 01, 2025 | 10.09 | 10.11 | 10.11 | 10.17 | 10.04 | 7.66M |
| July 31, 2025 | 10.25 | 10.06 | 10.06 | 10.25 | 10.03 | 14.01M |
| July 30, 2025 | 10.26 | 10.26 | 10.26 | 10.33 | 10.2 | 10.48M |
| July 29, 2025 | 10.28 | 10.24 | 10.24 | 10.29 | 10.18 | 10.39M |
| July 28, 2025 | 10.33 | 10.29 | 10.29 | 10.38 | 10.25 | 10.04M |
| July 25, 2025 | 10.57 | 10.31 | 10.31 | 10.58 | 10.31 | 15.02M |
| July 24, 2025 | 10.45 | 10.56 | 10.56 | 10.57 | 10.36 | 16.69M |
| July 23, 2025 | 10.87 | 10.44 | 10.44 | 10.89 | 10.43 | 25.79M |
| July 22, 2025 | 10.43 | 10.84 | 10.84 | 10.92 | 10.39 | 43.86M |
| July 21, 2025 | 10.15 | 10.36 | 10.36 | 10.47 | 10.12 | 29.3M |
| July 18, 2025 | 9.87 | 10.05 | 10.05 | 10.05 | 9.86 | 15.58M |
| July 17, 2025 | 9.81 | 9.86 | 9.86 | 9.87 | 9.78 | 9.93M |
| July 16, 2025 | 9.9 | 9.81 | 9.81 | 9.95 | 9.79 | 15.46M |
| July 15, 2025 | 9.99 | 9.85 | 9.85 | 10.02 | 9.8 | 14.03M |
| July 14, 2025 | 10.08 | 9.98 | 9.98 | 10.21 | 9.98 | 24.37M |
| July 11, 2025 | 10.14 | 10.09 | 10.09 | 10.15 | 10.08 | 8.35M |
| July 10, 2025 | 10.09 | 10.1 | 10.1 | 10.16 | 10.03 | 6.8M |
| July 09, 2025 | 10.11 | 10.1 | 10.1 | 10.21 | 10.07 | 8.46M |
| July 08, 2025 | 10.21 | 10.12 | 10.12 | 10.23 | 10.06 | 13.04M |
| July 07, 2025 | 10.12 | 10.23 | 10.23 | 10.23 | 10.05 | 17.53M |
| July 04, 2025 | 9.98 | 10.03 | 10.03 | 10.05 | 9.96 | 9.89M |
| July 03, 2025 | 9.96 | 9.96 | 9.96 | 9.98 | 9.91 | 5.79M |
| July 02, 2025 | 9.89 | 9.97 | 9.97 | 9.97 | 9.86 | 9.07M |
| July 01, 2025 | 9.8 | 9.88 | 9.88 | 9.89 | 9.76 | 9.28M |
| June 30, 2025 | 9.8 | 9.78 | 9.78 | 9.85 | 9.74 | 6.39M |
| June 27, 2025 | 9.82 | 9.77 | 9.77 | 9.83 | 9.73 | 6.6M |
| June 26, 2025 | 9.85 | 9.81 | 9.81 | 9.89 | 9.8 | 6M |
| June 25, 2025 | 9.73 | 9.85 | 9.85 | 9.86 | 9.71 | 8.25M |
| June 24, 2025 | 9.66 | 9.73 | 9.73 | 9.8 | 9.62 | 8.61M |
| June 23, 2025 | 9.74 | 9.65 | 9.65 | 9.8 | 9.64 | 9.39M |
| June 20, 2025 | 9.69 | 9.81 | 9.81 | 9.81 | 9.69 | 6.15M |
| June 19, 2025 | 9.8 | 9.71 | 9.71 | 9.83 | 9.68 | 5.93M |
| June 18, 2025 | 9.85 | 9.8 | 9.8 | 9.87 | 9.79 | 4.46M |
| June 17, 2025 | 9.86 | 9.87 | 9.87 | 9.88 | 9.82 | 4.27M |
| June 16, 2025 | 10 | 9.86 | 9.86 | 10 | 9.82 | 8.18M |